SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$37.37 -1.07%

(8/28 10:00) ◀

Friday, August 28, 2026 (11:00am)

▶ (8/28 12:00)

◀ 8/28 11:00 ▶

Option Volume

Detail

ℹ

Current (08/28 11:00am) 38,947

Calls: 29,601 (76%)

Puts: 9,346 (24%)

Prior (08/27) 43,917

Calls: 34,083 (78%)

Puts: 9,834 (22%)

Current vs Prior -11.32%

Calls: -13.15% (Calls)

Puts: -4.96% (Puts)

Prior 7-Day Total 474,373

Calls: 374,639 (79%)

Puts: 99,734 (21%)

Prior 7-Day Average 67,767

Calls: 53,519 (79%)

Puts: 14,247 (21%)

Current vs Prior 7-Day Avg -42.53%

Calls: -44.69%

Puts: -34.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 11:00am) $2.57M

Calls: $1.29M (50%)

Puts: $1.28M (50%)

Prior (08/27) $3.59M

Calls: $2.72M (76%)

Puts: $866.8K (24%)

Current vs Prior -28.40%

Calls: -52.66%

Puts: +47.83%

Prior 7-Day Total $60.29M

Calls: $44.45M (74%)

Puts: $15.84M (26%)

Prior 7-Day Average $8.61M

Calls: $6.35M (74%)

Puts: $2.26M (26%)

Current vs Prior 7-Day Avg -70.15%

Calls: -79.70%

Puts: -43.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 11:00am) 0.32

Prior (08/27) 0.29

Current vs Prior +9.43%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +10.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 11:00am) 608,766

Calls: 408,886 (67%)

Puts: 199,880 (33%)

Prior (08/27) 574,403

Calls: 391,673 (68%)

Puts: 182,730 (32%)

Current vs Prior +5.98%

Prior 7-Day Total 3,967,570

Calls: 2,725,031 (69%)

Puts: 1,242,539 (31%)

Prior 7-Day Average 566,795

Calls: 389,290 (69%)

Puts: 177,505 (31%)

Current vs Prior 7-Day Avg +7.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.03% | 5.78%10.06% | 17.53%

Prior 3.02% | 6.75%10.83% | 18.26%

Current vs Prior -32.60% | -14.36%-7.06% | -4.03%

Prior 7-Day Avg 4.58% | 7.94%7.95% | 17.55%

Current vs 7-Day Avg -55.56% | -27.18%+26.50% | -0.11%

Prior 7-Day Eod 3.02% | 6.75%10.83% | 18.26%

Current vs 7-Day Eod -32.60% | -14.36%-7.06% | -4.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.50% | 3.67%

Calls: 13.33% | 4.39%

Puts: 9.68% | 2.94%

Prior 8.77% | 18.73%

Calls: 10.53% | 32.58%

Puts: 7.02% | 4.88%

Current vs Prior +31.13% | -80.41%

Prior 7-Day Avg 8.50% | 11.12%

Calls: 7.05% | 11.14%

Puts: 9.95% | 11.09%

Current vs 7-Day Avg +35.34% | -66.99%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.32 - heavy call buying (29,601 calls vs 9,346 puts). Call-heavy open interest (408,886 calls vs 199,880 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 50 of results (avg 6.6%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.96	0.98	$0.97	2.1%	831	0.33	16.0K
$35.00	Sep 4	2.50	2.56	$2.53	2.4%	50	0.89	124
$39.50	Sep 18	1.08	1.11	$1.10	2.7%	2	0.36	393
$38.00	Sep 4	0.71	0.73	$0.72	2.8%	1.6K	0.41	3.0K
$40.00	Sep 4	0.27	0.28	$0.28	3.6%	725	0.19	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	1.12	1.15	$1.14	2.6%	498	0.93	1.1K
$37.50	Sep 4	1.00	1.03	$1.02	2.9%	261	0.51	142
$40.00	Sep 4	2.81	2.93	$2.87	4.2%	27	0.81	98
$39.00	Sep 4	1.99	2.09	$2.04	4.9%	26	0.72	727
$39.50	Sep 4	2.38	2.50	$2.44	4.9%	6	0.77	106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.50, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.16	0.19	$0.18	16.7%	1.9K	0.41	5.4K
$37.00	Aug 28	0.42	0.48	$0.45	13.3%	192	0.76	1.4K
$36.50	Aug 28	0.85	0.97	$0.91	13.2%	17	0.93	773
$41.50	Sep 4	0.13	0.15	$0.14	14.3%	36	0.10	80
$40.50	Sep 4	0.20	0.24	$0.22	18.2%	39	0.15	994

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 28	0.07	0.08	$0.08	12.5%	694	0.24	753
$37.50	Aug 28	0.29	0.32	$0.31	9.7%	830	0.58	767
$38.00	Aug 28	0.65	0.72	$0.69	10.1%	827	0.83	1.1K
$36.00	Sep 4	0.34	0.37	$0.36	8.3%	259	0.26	375
$36.50	Sep 4	0.50	0.55	$0.53	9.4%	117	0.34	220

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	6.00	6.95	$6.48	14.7%	--	1.00	15
$32.00	Aug 28	5.10	5.95	$5.53	15.4%	--	1.00	236
$33.00	Aug 28	4.30	4.60	$4.45	6.7%	79	1.00	78
$35.50	Aug 28	1.84	2.34	$2.09	23.9%	2	1.00	64
$30.00	Sep 4	6.65	8.15	$7.40	20.3%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 28	6.05	7.20	$6.63	17.3%	--	0.99	66
$42.00	Aug 28	4.00	4.85	$4.43	19.2%	1	0.99	89
$41.50	Aug 28	3.45	4.20	$3.83	19.6%	1	0.99	43
$41.00	Aug 28	2.93	3.70	$3.32	23.2%	7	0.99	381
$40.50	Aug 28	2.28	3.20	$2.74	33.6%	17	0.99	141

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 34.5K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.02	0.03	$0.03	33.3%	7.8K	0.07	4.8K
$38.00	Aug 28	0.05	0.07	$0.06	33.3%	4.2K	0.17	9.2K
$39.00	Aug 28	0.00	0.01	$0.01	100.0%	2.5K	0.02	4.5K
$37.50	Aug 28	0.16	0.19	$0.18	16.7%	1.9K	0.41	5.4K
$38.00	Sep 4	0.71	0.73	$0.72	2.8%	1.6K	0.41	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.29	0.32	$0.31	9.7%	830	0.58	767
$38.00	Aug 28	0.65	0.72	$0.69	10.1%	827	0.83	1.1K
$37.00	Aug 28	0.07	0.08	$0.08	12.5%	694	0.24	753
$34.50	Sep 4	0.04	0.08	$0.06	66.7%	605	0.07	15
$38.50	Aug 28	1.12	1.15	$1.14	2.6%	498	0.93	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 12.4%, max 19.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 25	Oct 2	54.3%	45.4%	19.7%	--	90
$38.00	Aug 28	Oct 9	71.8%	63.1%	13.7%	4.2K	9.2K
$37.00	Aug 28	Oct 9	57.9%	51.4%	12.7%	194	1.4K
$37.50	Aug 28	Oct 9	64.3%	59.4%	8.2%	1.9K	5.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Aug 28	Oct 9	71.8%	63.1%	13.7%	836	1.1K
$37.00	Aug 28	Oct 2	57.9%	52.5%	10.3%	694	810
$37.50	Aug 28	Oct 9	64.3%	59.4%	8.2%	1.1K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.72, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Oct 2	$1.45	$1.05	$1.45	94%	0.72	$31.45
$34.50	$35.00	Sep 4	$0.17	$0.33	$0.17	92%	1.94	$34.67
$34.00	$34.50	Sep 4	$0.25	$0.25	$0.25	95%	1.00	$34.25
$38.00	$39.00	Oct 9	$0.25	$0.75	$0.25	49%	3.00	$38.25
$33.50	$35.00	Sep 25	$0.94	$0.56	$0.94	78%	0.60	$34.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$40.00	Aug 28	$0.14	$0.36	$0.14	99%	2.57	$40.36
$44.00	$43.50	Sep 4	$0.22	$0.28	$0.22	95%	1.27	$43.78
$40.50	$40.00	Sep 11	$0.15	$0.35	$0.15	75%	2.33	$40.35
$39.50	$38.50	Oct 2	$0.45	$0.55	$0.45	58%	1.22	$39.05
$38.00	$37.50	Oct 9	$0.14	$0.36	$0.14	50%	2.57	$37.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 1.24, avg 0.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Oct 2	$0.40	$0.40	$0.10	63%	4.00	$40.90
$39.50	$40.00	Oct 2	$0.37	$0.37	$0.13	59%	2.85	$39.87
$42.00	$43.00	Oct 2	$0.41	$0.41	$0.59	67%	0.69	$42.41
$39.50	$40.00	Oct 9	$0.30	$0.30	$0.20	58%	1.50	$39.80
$37.50	$38.00	Oct 2	$0.33	$0.33	$0.17	49%	1.94	$37.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$34.50	Oct 9	$0.83	$0.83	$0.67	60%	1.24	$35.17
$32.00	$30.00	Oct 2	$0.42	$0.42	$1.58	83%	0.27	$31.58
$34.50	$34.00	Sep 25	$0.31	$0.31	$0.19	74%	1.63	$34.19
$35.50	$35.00	Sep 11	$0.30	$0.30	$0.20	74%	1.50	$35.20
$35.00	$34.50	Sep 25	$0.31	$0.31	$0.19	70%	1.63	$34.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.72, cheapest $0.71)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Aug 28	Sep 4	$0.73	64.3%	46.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Aug 28	Sep 4	$0.71	64.3%	46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 1.31% of stock, avg 9.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Aug 28	$0.18	$0.31	$0.49	$37.01	$37.99	1.31%
$37.00	Aug 28	$0.45	$0.08	$0.53	$36.47	$37.53	1.42%
$38.00	Aug 28	$0.06	$0.69	$0.75	$37.25	$38.75	2.01%
$36.50	Aug 28	$0.91	$0.02	$0.93	$35.57	$37.43	2.49%
$38.50	Aug 28	$0.03	$1.14	$1.17	$37.33	$39.67	3.13%
$36.00	Aug 28	$1.41	$0.01	$1.42	$34.58	$37.42	3.80%
$39.00	Aug 28	$0.01	$1.61	$1.62	$37.38	$40.62	4.34%
$37.00	Sep 4	$1.14	$0.77	$1.91	$35.09	$38.91	5.11%
$37.50	Sep 4	$0.91	$1.02	$1.93	$35.57	$39.43	5.16%
$38.00	Sep 4	$0.72	$1.31	$2.03	$35.97	$40.03	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.13% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$36.50	Aug 28	$0.03	$0.02	$0.05	$36.45	$38.55
$38.00	$36.50	Aug 28	$0.06	$0.02	$0.08	$36.42	$38.08
$44.50	$36.50	Aug 28	$0.09	$0.02	$0.11	$36.39	$44.61
$38.50	$34.00	Aug 28	$0.03	$0.09	$0.12	$33.88	$38.62
$38.50	$33.50	Aug 28	$0.03	$0.09	$0.12	$33.38	$38.62
$38.50	$34.50	Aug 28	$0.03	$0.09	$0.12	$34.38	$38.62
$38.50	$37.00	Aug 28	$0.03	$0.08	$0.11	$36.89	$38.61
$38.00	$37.00	Aug 28	$0.06	$0.08	$0.14	$36.86	$38.14
$38.00	$34.50	Aug 28	$0.06	$0.09	$0.15	$34.35	$38.15
$38.00	$34.00	Aug 28	$0.06	$0.09	$0.15	$33.85	$38.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.88, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	43/44	Sep 25	$0.83	$0.17	51%	4.88	$32.67	$43.83
34/34	42/43	Oct 2	$0.74	$0.26	39%	2.85	$33.76	$42.74
34/34	43/44	Sep 25	$0.59	$0.41	48%	1.44	$33.91	$43.59
33/34	42/43	Oct 2	$0.60	$0.40	46%	1.50	$32.90	$42.60
34/35	43/44	Sep 25	$0.59	$0.41	43%	1.44	$34.41	$43.59
36/36	43/44	Sep 11	$0.24	$0.26	52%	0.92	$35.76	$43.24
36/36	38/39	Sep 4	$0.30	$0.20	40%	1.50	$35.70	$38.80
34/35	42/43	Oct 2	$0.64	$0.36	35%	1.78	$34.36	$42.64
34/35	41/42	Sep 18	$0.50	$0.50	46%	1.00	$34.50	$41.50
36/36	38/39	Sep 4	$0.29	$0.21	32%	1.38	$36.21	$38.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 28	$0.15	$0.35	59%	2.33
$37.50	$38.00	$38.50	Aug 28	$0.09	$0.41	34%	4.56
$35.00	$35.50	$36.00	Sep 11	$0.05	$0.45	14%	9.00
$36.50	$37.00	$37.50	Aug 28	$0.19	$0.31	52%	1.63
$38.00	$38.50	$39.00	Sep 25	$0.05	$0.45	7%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$37.50	$38.00	Aug 28	$0.15	$0.35	59%	2.33
$37.50	$38.00	$38.50	Aug 28	$0.07	$0.43	34%	6.14
$36.50	$37.00	$37.50	Aug 28	$0.17	$0.33	52%	1.94
$36.00	$36.50	$37.00	Sep 4	$0.07	$0.43	17%	6.14
$40.00	$41.00	$42.00	Sep 18	$0.09	$0.91	9%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-1.67, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Sep 11	-$1.67	$1.33
$30.00	$33.00	1:2	Sep 4	-$2.00	$1.00
$33.00	$35.00	1:2	Sep 11	-$1.45	$0.55
$36.00	$36.50	1:2	Aug 28	-$0.41	$0.09
$41.00	$41.50	1:2	Sep 4	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$38.00	1:2	Aug 28	-$0.24	$0.26
$36.00	$34.50	1:2	Oct 9	-$0.45	$1.05
$32.00	$30.00	1:2	Sep 11	-$0.07	$1.93
$34.50	$34.00	1:2	Sep 11	-$0.06	$0.44
$33.00	$32.00	1:2	Sep 18	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 2.94%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Oct 2	$1.10	0.33	12.4%	2.94%	15.33%	1	189
$40.00	Oct 9	$1.56	0.39	7.0%	4.17%	11.21%	34	305
$39.50	Oct 9	$1.66	0.42	5.7%	4.44%	10.14%	--	294
$39.00	Oct 9	$1.80	0.45	4.4%	4.82%	9.18%	--	108
$40.00	Oct 2	$1.47	0.38	7.0%	3.93%	10.97%	8	394
$39.50	Oct 2	$1.59	0.41	5.7%	4.25%	9.95%	--	36
$38.50	Oct 2	$1.86	0.46	3.0%	4.98%	8.00%	13	80
$38.00	Oct 2	$2.04	0.48	1.7%	5.46%	7.14%	32	242
$39.00	Oct 2	$1.60	0.43	4.4%	4.28%	8.64%	--	46
$40.50	Oct 2	$1.13	0.37	8.4%	3.02%	11.40%	--	19

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 29,601

Total Puts 9,346

Put/Call Ratio 0.32

Net Difference 20,255

Prior's Put/Call Breakdown

Total Calls 34,083

Total Puts 9,834

Put/Call Ratio 0.29

Net Difference 24,249

Prior 7-Day Put/Call Summary

Total Calls 374,639

Total Puts 99,734

Average Put/Call Ratio 0.29

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card